La bourse ferme dans 1 h 16 min

State Street Corporation (STT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
76,63-0,45 (-0,58 %)
À partir de 10:14AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT240621C000350002023-07-17 2:44PM EDT35.0032.5933.8034.500.00-100.00%
STT240621C000375002023-06-01 12:48PM EDT37.5032.7035.8037.300.00-120.00%
STT240621C000400002024-04-12 10:25AM EDT40.0037.0034.6039.400.00-13130.37%
STT240621C000450002024-03-21 9:37AM EDT45.0029.9027.0031.000.00-100.00%
STT240621C000475002023-10-13 1:41PM EDT47.5018.8020.7021.800.00-690.00%
STT240621C000500002024-02-28 2:27PM EDT50.0024.2326.0030.500.00-215132.96%
STT240621C000550002024-02-29 12:46PM EDT55.0018.9422.1025.300.00-33120.09%
STT240621C000575002023-10-20 10:37AM EDT57.5011.9014.6014.900.00-1320.00%
STT240621C000600002024-05-03 12:55PM EDT60.0014.9015.3019.100.00-101364.26%
STT240621C000625002024-02-07 4:53PM EDT62.5012.0010.4011.200.00-20240.00%
STT240621C000650002024-02-22 3:24PM EDT65.009.4010.1011.800.00-44035.35%
STT240621C000675002024-04-29 2:07PM EDT67.507.807.8011.700.00-22272.73%
STT240621C000700002024-05-20 10:25AM EDT70.008.257.108.700.00-690954.69%
STT240621C000725002024-05-17 12:45PM EDT72.505.844.905.200.00-352230.42%
STT240621C000750002024-05-22 9:49AM EDT75.003.102.903.10-0.15-4.62%1938624.83%
STT240621C000775002024-05-21 3:36PM EDT77.501.701.351.500.00-973421.24%
STT240621C000800002024-05-21 10:57AM EDT80.000.700.500.600.00-7543119.85%
STT240621C000825002024-05-21 11:34AM EDT82.500.200.150.250.00-2123520.56%
STT240621C000850002024-05-20 1:03PM EDT85.000.100.050.200.00-7725324.85%
STT240621C000875002024-05-07 10:47AM EDT87.500.100.002.150.00-119764.18%
STT240621C000900002024-04-19 9:54AM EDT90.000.060.000.750.00-3018948.58%
STT240621C000925002024-05-13 2:27PM EDT92.500.100.002.150.00-33360.35%
STT240621C000950002024-01-29 11:19AM EDT95.000.200.051.750.00-156562.35%
STT240621C000975002023-07-14 11:21AM EDT97.501.051.401.600.00--1078.81%
STT240621C001000002023-10-03 2:31PM EDT100.000.300.050.450.00-129553.71%
STT240621C001050002023-09-07 10:17AM EDT105.000.350.000.350.00-45057.52%
STT240621C001100002023-05-22 2:12PM EDT110.000.600.350.850.00--281.35%
STT240621C001200002023-10-23 9:30AM EDT120.000.040.000.000.00--225.00%
STT240621C001350002023-07-05 9:40AM EDT135.000.100.000.200.00-3385.55%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
STT240621P000350002023-10-20 11:14AM EDT35.000.270.000.250.00-5315128.32%
STT240621P000375002024-01-30 10:31AM EDT37.500.050.000.000.00-14650.00%
STT240621P000400002024-04-29 10:27AM EDT40.000.200.001.700.00-222156.05%
STT240621P000425002024-01-08 10:30AM EDT42.500.150.000.000.00-153050.00%
STT240621P000450002024-04-22 3:04PM EDT45.000.050.000.750.00-1292109.96%
STT240621P000475002024-02-26 1:46PM EDT47.500.100.001.350.00-239114.36%
STT240621P000500002024-05-03 9:30AM EDT50.000.040.001.950.00-132114.55%
STT240621P000550002024-04-16 11:54AM EDT55.000.200.000.750.00-1012074.02%
STT240621P000575002024-05-13 2:27PM EDT57.500.100.001.950.00-23984.42%
STT240621P000600002024-04-24 3:43PM EDT60.000.100.002.200.00-213077.93%
STT240621P000625002024-05-21 9:56AM EDT62.500.050.000.500.00-11,59154.00%
STT240621P000650002024-05-21 3:58PM EDT65.000.040.050.400.00-60575143.26%
STT240621P000675002024-05-20 10:59AM EDT67.500.080.050.750.00-101,54043.36%
STT240621P000700002024-05-21 3:48PM EDT70.000.100.100.200.00-31,88323.00%
STT240621P000725002024-05-21 3:58PM EDT72.500.330.300.350.00-60070319.14%
STT240621P000750002024-05-21 2:59PM EDT75.000.700.800.900.00-111,76517.97%
STT240621P000775002024-05-21 3:41PM EDT77.501.601.751.850.00-1730315.31%
STT240621P000800002024-05-21 2:41PM EDT80.003.153.403.600.00-23113.82%
STT240621P000825002024-04-18 9:33AM EDT82.509.002.805.200.00-1810.00%
STT240621P000850002024-04-08 10:20AM EDT85.009.007.8010.500.00-2056.49%
STT240621P000875002024-04-17 3:03PM EDT87.5015.507.5011.600.00-43420042.38%
STT240621P000900002023-07-07 10:55AM EDT90.0017.6018.0018.600.00-88106.57%
STT240621P000950002023-10-18 9:52AM EDT95.0026.000.000.000.00--00.00%